Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.725 6.823 6.725 6.739 4,669,662 -0.03(-0.41%)
May 27, 2004 6.715 6.799 6.681 6.766 5,014,132 +0.07(+1.06%)
May 26, 2004 6.597 6.700 6.568 6.695 4,458,233 +0.07(+1.02%)
May 25, 2004 6.477 6.642 6.419 6.628 5,519,244 +0.13(+2.06%)
May 24, 2004 6.388 6.530 6.345 6.494 7,149,955 +0.15(+2.34%)
May 21, 2004 6.312 6.384 6.219 6.345 7,706,958 +0.10(+1.66%)
May 20, 2004 6.328 6.376 6.159 6.241 11,427,673 -0.18(-2.80%)
May 19, 2004 6.468 6.616 6.419 6.421 5,230,530 -0.06(-0.91%)
May 18, 2004 6.397 6.510 6.350 6.480 4,353,346 +0.10(+1.55%)
May 17, 2004 6.305 6.421 6.299 6.381 5,955,903 -0.15(-2.27%)
May 14, 2004 6.561 6.630 6.405 6.530 6,454,391 -0.04(-0.64%)
May 13, 2004 6.582 6.636 6.500 6.572 5,031,797 -0.04(-0.68%)
May 12, 2004 6.554 6.618 6.439 6.617 7,462,959 +0.07(+1.00%)
May 11, 2004 6.457 6.622 6.386 6.552 5,555,678 +0.15(+2.38%)
May 10, 2004 6.567 6.588 6.280 6.399 10,457,196 -0.20(-2.98%)
May 07, 2004 6.645 6.739 6.582 6.596 6,345,088 -0.12(-1.75%)
May 06, 2004 6.769 6.800 6.611 6.713 5,895,180 -0.12(-1.71%)
May 05, 2004 6.864 6.894 6.776 6.830 4,011,085 -0.03(-0.37%)
May 04, 2004 6.771 6.986 6.740 6.856 7,653,411 -0.01(-0.12%)
May 03, 2004 6.904 6.908 6.730 6.864 4,950,648 +0.04(+0.62%)
Apr 30, 2004 6.672 6.983 6.652 6.822 8,321,373 +0.16(+2.37%)
Apr 29, 2004 6.888 6.979 6.600 6.664 7,343,719 -0.20(-2.87%)
Apr 28, 2004 7.151 7.177 6.840 6.861 9,534,745 -0.23(-3.27%)
Apr 27, 2004 7.317 7.330 7.048 7.093 7,194,670 +0.00(+0.02%)
Apr 26, 2004 7.173 7.246 7.018 7.091 4,532,206 -0.12(-1.71%)
Apr 23, 2004 7.206 7.222 7.102 7.215 6,348,400 -0.01(-0.13%)
Apr 22, 2004 6.907 7.244 6.850 7.224 6,140,283 +0.32(+4.56%)
Apr 21, 2004 6.845 6.937 6.698 6.909 4,836,929 +0.06(+0.83%)
Apr 20, 2004 7.018 7.112 6.846 6.852 4,311,392 -0.16(-2.31%)
Apr 19, 2004 6.910 7.015 6.827 7.014 4,319,120 +0.14(+1.97%)
Apr 16, 2004 6.872 6.950 6.809 6.879 3,660,543 +0.01(+0.12%)
Apr 15, 2004 6.913 6.921 6.821 6.870 3,572,217 -0.01(-0.18%)
Apr 14, 2004 6.887 6.971 6.821 6.882 3,212,290 +0.01(+0.14%)
Apr 13, 2004 7.045 7.045 6.849 6.873 3,435,312 -0.16(-2.30%)
Apr 12, 2004 6.981 7.077 6.936 7.035 2,133,614 +0.07(+1.02%)
Apr 08, 2004 7.091 7.113 6.905 6.963 3,312,209 -0.09(-1.28%)
Apr 07, 2004 7.122 7.136 6.997 7.054 4,687,327 -0.05(-0.71%)
Apr 06, 2004 7.020 7.152 7.007 7.105 5,795,261 +0.03(+0.41%)
Apr 05, 2004 6.916 7.082 6.891 7.076 3,938,768 +0.19(+2.77%)
Apr 02, 2004 6.880 6.933 6.785 6.885 6,266,147 +0.08(+1.24%)
Apr 01, 2004 6.750 6.911 6.744 6.800 4,211,473 +0.03(+0.46%)
Mar 31, 2004 6.839 6.851 6.702 6.769 4,382,052 -0.08(-1.15%)
Mar 30, 2004 6.715 6.847 6.702 6.847 3,987,899 +0.10(+1.43%)
Mar 29, 2004 6.642 6.824 6.629 6.751 4,803,807 +0.16(+2.40%)
Mar 26, 2004 6.665 6.694 6.593 6.593 5,671,606 -0.02(-0.26%)
Mar 25, 2004 6.463 6.629 6.417 6.609 4,019,365 +0.17(+2.57%)
Mar 24, 2004 6.424 6.495 6.341 6.444 5,514,276 +0.02(+0.34%)
Mar 23, 2004 6.489 6.558 6.422 6.422 6,037,053 -0.07(-1.13%)
Mar 22, 2004 6.514 6.544 6.444 6.496 6,806,589 -0.06(-0.85%)
Mar 19, 2004 6.584 6.675 6.550 6.552 7,354,760 -0.07(-1.04%)
Mar 18, 2004 6.614 6.659 6.509 6.620 7,577,230 +0.02(+0.37%)
Mar 17, 2004 6.386 6.609 6.375 6.596 6,512,907 +0.20(+3.17%)
Mar 16, 2004 6.258 6.414 6.238 6.393 5,945,967 +0.19(+3.10%)
Mar 15, 2004 6.314 6.350 6.186 6.201 4,637,644 -0.16(-2.45%)
Mar 12, 2004 6.122 6.425 6.068 6.357 8,129,817 +0.32(+5.28%)
Mar 11, 2004 6.093 6.145 5.991 6.038 9,945,459 -0.09(-1.46%)
Mar 10, 2004 6.357 6.444 6.110 6.128 7,483,384 -0.29(-4.48%)
Mar 09, 2004 6.368 6.457 6.368 6.415 6,557,069 -0.02(-0.36%)
Mar 08, 2004 6.508 6.541 6.392 6.438 6,473,160 -0.07(-1.09%)
Mar 05, 2004 6.414 6.690 6.358 6.509 8,120,984 +0.07(+1.11%)
Mar 04, 2004 6.581 6.581 6.409 6.438 5,521,452 -0.10(-1.51%)
Mar 03, 2004 6.632 6.664 6.475 6.537 6,122,618 -0.14(-2.10%)
Mar 02, 2004 6.742 6.769 6.609 6.677 7,254,841 -0.04(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.